599 lines
26 KiB
CSV
599 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240927,185600,381552549,591,591,591,591,29459
|
|
20240927,185500,381552549,591,591,591,591,0
|
|
20240927,185400,381552549,591,591,591,591,0
|
|
20240927,185300,381552549,591,591,591,591,0
|
|
20240927,185200,381552549,591,591,591,591,0
|
|
20240927,185100,381552549,591,591,591,591,0
|
|
20240927,185000,381552549,591,591,591,591,0
|
|
20240927,184900,381552549,591,591,591,591,0
|
|
20240927,184800,381552549,591,591,591,591,0
|
|
20240927,184700,381552549,591,591,591,591,0
|
|
20240927,184600,381552549,591,591,591,591,0
|
|
20240927,184500,381552549,591,591,591,591,0
|
|
20240927,184400,381552549,591,591,591,591,0
|
|
20240927,184300,381552549,591,591,591,591,0
|
|
20240927,184200,381552549,591,591,591,591,0
|
|
20240927,184100,381552549,591,591,591,591,0
|
|
20240927,184000,381552549,591,591,591,591,0
|
|
20240927,183900,381552549,591,591,591,591,0
|
|
20240927,183800,381552549,591,591,591,591,0
|
|
20240927,183700,381552549,591,591,591,591,0
|
|
20240927,183600,381552549,591,591,591,591,0
|
|
20240927,183500,381552549,591,591,591,591,0
|
|
20240927,183400,381552549,591,591,591,591,0
|
|
20240927,183300,381552549,591,591,591,591,0
|
|
20240927,183200,381552549,591,591,591,591,0
|
|
20240927,183100,381552549,591,591,591,591,0
|
|
20240927,183000,381552549,591,591,591,591,0
|
|
20240927,182900,381552549,591,591,591,591,0
|
|
20240927,182800,381552549,591,591,591,591,0
|
|
20240927,182700,381552549,591,591,591,591,0
|
|
20240927,182600,381552549,591,591,591,591,29459
|
|
20240927,182500,381552549,591,591,591,591,0
|
|
20240927,182400,381552549,591,591,591,591,0
|
|
20240927,182300,381552549,591,591,591,591,0
|
|
20240927,182200,381552549,591,591,591,591,0
|
|
20240927,182100,381552549,591,591,591,591,0
|
|
20240927,182000,381552549,591,591,591,591,0
|
|
20240927,181900,381552549,591,591,591,591,0
|
|
20240927,181800,381552549,591,591,591,591,0
|
|
20240927,181700,381552549,591,591,591,591,0
|
|
20240927,181600,381552549,591,591,591,591,0
|
|
20240927,181500,381552549,591,591,591,591,0
|
|
20240927,181400,381552549,591,591,591,591,0
|
|
20240927,181300,381552549,591,591,591,591,0
|
|
20240927,181200,381552549,591,591,591,591,0
|
|
20240927,181100,381552549,591,591,591,591,0
|
|
20240927,181000,381552549,591,591,591,591,0
|
|
20240927,180900,381552549,591,591,591,591,0
|
|
20240927,180800,381552549,591,591,591,591,0
|
|
20240927,180700,381552549,591,591,591,591,0
|
|
20240927,180600,381552549,591,591,591,591,0
|
|
20240927,180500,381552549,591,591,591,591,0
|
|
20240927,180400,381552549,591,591,591,591,0
|
|
20240927,180300,381552549,591,591,591,591,0
|
|
20240927,180200,381552549,591,591,591,591,0
|
|
20240927,180100,381552549,591,591,591,591,0
|
|
20240927,180000,381552549,591,591,591,591,0
|
|
20240927,175900,381552549,591,591,591,591,0
|
|
20240927,175800,381552549,591,591,591,591,0
|
|
20240927,175700,381552549,591,591,591,591,0
|
|
20240927,175600,381552549,591,591,591,591,29459
|
|
20240927,175500,381552549,591,591,591,591,0
|
|
20240927,175400,381552549,591,591,591,591,0
|
|
20240927,175300,381552549,591,591,591,591,0
|
|
20240927,175200,381552549,591,591,591,591,0
|
|
20240927,175100,381552549,591,591,591,591,0
|
|
20240927,175000,381552549,591,591,591,591,0
|
|
20240927,174900,381552549,591,591,591,591,0
|
|
20240927,174800,381552549,591,591,591,591,0
|
|
20240927,174700,381552549,591,591,591,591,0
|
|
20240927,174600,381552549,591,591,591,591,0
|
|
20240927,174500,381552549,591,591,591,591,0
|
|
20240927,174400,381552549,591,591,591,591,0
|
|
20240927,174300,381552549,591,591,591,591,0
|
|
20240927,174200,381552549,591,591,591,591,0
|
|
20240927,174100,381552549,591,591,591,591,0
|
|
20240927,174000,381552549,591,591,591,591,0
|
|
20240927,173900,381552549,591,591,591,591,0
|
|
20240927,173800,381552549,591,591,591,591,0
|
|
20240927,173700,381552549,591,591,591,591,0
|
|
20240927,173600,381552549,591,591,591,591,0
|
|
20240927,173500,381552549,591,591,591,591,0
|
|
20240927,173400,381552549,591,591,591,591,0
|
|
20240927,173300,381552549,591,591,591,591,0
|
|
20240927,173200,381552549,591,591,591,591,0
|
|
20240927,173100,381552549,591,591,591,591,0
|
|
20240927,173000,381552549,591,591,591,591,0
|
|
20240927,172900,381552549,591,591,591,591,0
|
|
20240927,172800,381552549,591,591,591,591,0
|
|
20240927,172700,381552549,591,591,591,591,0
|
|
20240927,172600,381552549,591,591,591,591,29459
|
|
20240927,172500,381552549,591,591,591,591,0
|
|
20240927,172400,381552549,591,591,591,591,0
|
|
20240927,172300,381552549,591,591,591,591,0
|
|
20240927,172200,381552549,591,591,591,591,0
|
|
20240927,172100,381552549,591,591,591,591,0
|
|
20240927,172000,381552549,591,591,591,591,0
|
|
20240927,171900,381552549,591,591,591,591,0
|
|
20240927,171800,381552549,591,591,591,591,0
|
|
20240927,171700,381552549,591,591,591,591,0
|
|
20240927,171600,381552549,591,591,591,591,0
|
|
20240927,171500,381552549,591,591,591,591,0
|
|
20240927,171400,381552549,591,591,591,591,0
|
|
20240927,171300,381552549,591,591,591,591,0
|
|
20240927,171200,381552549,591,591,591,591,0
|
|
20240927,171100,381552549,591,591,591,591,0
|
|
20240927,171000,381552549,591,591,591,591,0
|
|
20240927,170900,381552549,591,591,591,591,0
|
|
20240927,170800,381552549,591,591,591,591,0
|
|
20240927,170700,381552549,591,591,591,591,0
|
|
20240927,170600,381552549,591,591,591,591,0
|
|
20240927,170500,381552549,591,591,591,591,0
|
|
20240927,170400,381552549,591,591,591,591,0
|
|
20240927,170300,381552549,591,591,591,591,0
|
|
20240927,170200,381552549,591,591,591,591,0
|
|
20240927,170100,381552549,591,591,591,591,0
|
|
20240927,170000,381552549,591,591,591,591,0
|
|
20240927,165900,381552549,591,591,591,591,0
|
|
20240927,165800,381552549,591,591,591,591,0
|
|
20240927,165700,381552549,591,591,591,591,0
|
|
20240927,165600,381552549,591,591,591,591,29459
|
|
20240927,165500,381552549,591,591,591,591,0
|
|
20240927,165400,381552549,591,591,591,591,0
|
|
20240927,165300,381552549,591,591,591,591,0
|
|
20240927,165200,381552549,591,591,591,591,0
|
|
20240927,165100,381552549,591,591,591,591,0
|
|
20240927,165000,381552549,591,591,591,591,0
|
|
20240927,164900,381552549,591,591,591,591,0
|
|
20240927,164800,381552549,591,591,591,591,0
|
|
20240927,164700,381552549,591,591,591,591,0
|
|
20240927,164600,381552549,591,591,591,591,0
|
|
20240927,164500,381552549,591,591,591,591,0
|
|
20240927,164400,381552549,591,591,591,591,0
|
|
20240927,164300,381552549,591,591,591,591,0
|
|
20240927,164200,381552549,591,591,591,591,0
|
|
20240927,164100,381552549,591,591,591,591,0
|
|
20240927,164000,381552549,591,591,591,591,0
|
|
20240927,163900,381552549,591,591,591,591,0
|
|
20240927,163800,381552549,591,591,591,591,0
|
|
20240927,163700,381552549,591,591,591,591,0
|
|
20240927,163600,381552549,591,591,591,591,0
|
|
20240927,163500,381552549,591,591,591,591,0
|
|
20240927,163400,381552549,591,591,591,591,0
|
|
20240927,163300,381552549,591,591,591,591,0
|
|
20240927,163200,381552549,591,591,591,591,0
|
|
20240927,163100,381552549,591,591,591,591,0
|
|
20240927,163000,381552549,591,591,591,591,0
|
|
20240927,162900,381552549,591,591,591,591,0
|
|
20240927,162800,381552549,591,591,591,591,0
|
|
20240927,162700,381552549,591,591,591,591,0
|
|
20240927,162600,381552549,591,591,591,591,29459
|
|
20240927,162500,381552549,591,591,591,591,0
|
|
20240927,162400,381552549,591,591,591,591,0
|
|
20240927,162300,381552549,591,591,591,591,0
|
|
20240927,162200,381552549,591,591,591,591,0
|
|
20240927,162100,381552549,591,591,591,591,0
|
|
20240927,162000,381552549,591,591,591,591,0
|
|
20240927,161900,381552549,591,591,591,591,0
|
|
20240927,161800,381552549,591,591,591,591,0
|
|
20240927,161700,381552549,591,591,591,591,0
|
|
20240927,161600,381552549,591,591,591,591,0
|
|
20240927,161500,381552549,591,591,591,591,0
|
|
20240927,161400,381552549,591,591,591,591,0
|
|
20240927,161300,381552549,591,591,591,591,0
|
|
20240927,161200,381552549,591,591,591,591,0
|
|
20240927,161100,381552549,591,591,591,591,0
|
|
20240927,161000,381552549,591,591,591,591,0
|
|
20240927,160900,381552549,591,591,591,591,0
|
|
20240927,160800,381552549,591,591,591,591,0
|
|
20240927,160700,381552549,591,591,591,591,0
|
|
20240927,160600,381552549,591,591,591,591,0
|
|
20240927,160500,381552549,591,591,591,591,0
|
|
20240927,160400,381552549,591,591,591,591,0
|
|
20240927,160300,381552549,591,591,591,591,0
|
|
20240927,160200,381552549,591,591,591,591,0
|
|
20240927,160100,381552549,591,591,591,591,0
|
|
20240927,160000,381552549,591,591,591,591,0
|
|
20240927,155900,381552549,591,591,591,591,0
|
|
20240927,155800,381552549,591,591,591,591,0
|
|
20240927,155700,381552549,591,591,591,591,0
|
|
20240927,155600,381552549,591,591,591,591,29459
|
|
20240927,155500,381552549,591,591,591,591,0
|
|
20240927,155400,381552549,591,591,591,591,0
|
|
20240927,155300,381552549,591,591,591,591,0
|
|
20240927,155200,381552549,591,591,591,591,0
|
|
20240927,155100,381552549,591,591,591,591,0
|
|
20240927,155000,381552549,591,591,591,591,0
|
|
20240927,154900,381552549,591,591,591,591,0
|
|
20240927,154800,381552549,591,591,591,591,0
|
|
20240927,154700,381552549,591,591,591,591,0
|
|
20240927,154600,381552549,591,591,591,591,0
|
|
20240927,154500,381552549,591,591,591,591,0
|
|
20240927,154400,381552549,591,591,591,591,0
|
|
20240927,154300,381552549,591,591,591,591,0
|
|
20240927,154200,381552549,591,591,591,591,0
|
|
20240927,154100,381552549,591,591,591,591,0
|
|
20240927,154000,381552549,591,591,591,591,0
|
|
20240927,153900,381552549,591,591,591,591,0
|
|
20240927,153800,381552549,591,591,591,591,0
|
|
20240927,153700,381552549,591,591,591,591,0
|
|
20240927,153600,381552549,591,591,591,591,0
|
|
20240927,153500,381552549,591,591,591,591,0
|
|
20240927,153400,381552549,591,591,591,591,0
|
|
20240927,153300,381552549,591,591,591,591,0
|
|
20240927,153200,381552549,591,591,591,591,0
|
|
20240927,153100,381552549,591,591,591,591,0
|
|
20240927,153000,381552549,591,591,591,591,29459
|
|
20240927,152900,364142280,590,590,590,590,0
|
|
20240927,152800,364142280,590,590,590,590,0
|
|
20240927,152700,364142280,590,590,590,590,0
|
|
20240927,152600,364142280,590,590,590,590,0
|
|
20240927,152500,364142280,590,590,590,590,0
|
|
20240927,152400,364142280,590,590,590,590,0
|
|
20240927,152300,364142280,590,590,590,590,0
|
|
20240927,152200,364142280,590,590,590,590,0
|
|
20240927,152100,364142280,590,590,590,590,0
|
|
20240927,152000,364142280,590,590,590,590,0
|
|
20240927,151900,364142280,590,589,590,589,39
|
|
20240927,151800,364119273,590,590,590,590,1
|
|
20240927,151700,364118683,590,590,590,590,170
|
|
20240927,151600,364018383,590,590,590,585,5255
|
|
20240927,151500,360918023,591,589,591,580,20020
|
|
20240927,151400,349227663,591,591,591,591,421
|
|
20240927,151300,348978852,591,590,591,590,297
|
|
20240927,151200,348803614,590,590,590,588,34
|
|
20240927,151100,348783556,590,589,591,589,3472
|
|
20240927,151000,346737064,587,587,587,587,3156
|
|
20240927,150900,344884492,587,588,588,587,836
|
|
20240927,150800,344393758,589,589,589,589,11
|
|
20240927,150700,344387279,587,590,590,587,177
|
|
20240927,150600,344283303,590,588,590,587,24231
|
|
20240927,150500,330035555,588,590,590,588,4032
|
|
20240927,150400,327664675,590,588,590,588,1992
|
|
20240927,150300,326493375,590,591,591,590,90
|
|
20240927,150200,326440215,592,591,592,589,3294
|
|
20240927,150100,324499842,590,590,592,590,420
|
|
20240927,150000,324251990,590,590,590,590,2055
|
|
20240927,145900,323039540,590,588,590,588,274
|
|
20240927,145800,322878416,590,588,590,588,110
|
|
20240927,145700,322813716,590,590,590,590,2000
|
|
20240927,145600,321633716,590,586,590,585,2921
|
|
20240927,145500,319923451,585,585,586,585,7465
|
|
20240927,145400,315555711,585,582,585,580,13970
|
|
20240927,145300,307440062,586,590,590,580,34800
|
|
20240927,145200,287144636,592,590,592,586,24142
|
|
20240927,145100,272932844,590,593,593,590,10052
|
|
20240927,145000,266999298,593,593,593,593,20
|
|
20240927,144900,266987438,593,593,593,593,221
|
|
20240927,144800,266856385,593,593,593,593,0
|
|
20240927,144700,266856385,593,588,593,588,973
|
|
20240927,144600,266283574,588,591,591,588,254
|
|
20240927,144500,266133760,592,591,592,591,410
|
|
20240927,144400,265891440,587,590,590,586,5115
|
|
20240927,144300,262880756,590,590,590,590,0
|
|
20240927,144200,262880756,590,590,590,590,0
|
|
20240927,144100,262880756,590,592,592,590,6088
|
|
20240927,144000,259287834,591,594,594,590,22381
|
|
20240927,143900,246063200,596,594,596,594,92
|
|
20240927,143800,246008550,594,596,596,594,7
|
|
20240927,143700,246004386,597,597,597,597,0
|
|
20240927,143600,246004386,597,597,597,597,0
|
|
20240927,143500,246004386,597,597,597,597,0
|
|
20240927,143400,246004386,597,597,597,597,0
|
|
20240927,143300,246004386,597,597,597,597,0
|
|
20240927,143200,246004386,597,597,597,597,0
|
|
20240927,143100,246004386,597,597,597,597,2
|
|
20240927,143000,246003192,592,595,597,592,2101
|
|
20240927,142900,244755134,592,593,593,592,500
|
|
20240927,142800,244458807,592,594,594,592,12634
|
|
20240927,142700,236963292,595,595,595,595,2735
|
|
20240927,142600,235335967,598,598,598,598,0
|
|
20240927,142500,235335967,598,598,598,598,0
|
|
20240927,142400,235335967,598,598,598,598,300
|
|
20240927,142300,235156567,598,598,598,598,70
|
|
20240927,142200,235114707,595,595,595,595,165
|
|
20240927,142100,235016532,595,595,595,595,0
|
|
20240927,142000,235016532,595,595,595,595,171
|
|
20240927,141900,234914787,599,599,599,599,0
|
|
20240927,141800,234914787,599,599,599,599,1020
|
|
20240927,141700,234303807,596,596,599,596,1200
|
|
20240927,141600,233588541,596,596,596,596,100
|
|
20240927,141500,233528941,596,596,596,596,1009
|
|
20240927,141400,232927577,591,593,596,591,8092
|
|
20240927,141300,228135125,596,594,596,594,4184
|
|
20240927,141200,225649683,595,595,595,595,1856
|
|
20240927,141100,224545363,596,596,596,596,1020
|
|
20240927,141000,223937443,599,599,599,599,0
|
|
20240927,140900,223937443,599,599,599,599,1
|
|
20240927,140800,223936844,595,595,595,595,0
|
|
20240927,140700,223936844,595,598,599,595,52132
|
|
20240927,140600,192907415,599,599,599,599,0
|
|
20240927,140500,192907415,599,599,599,599,1
|
|
20240927,140400,192906816,599,599,599,599,0
|
|
20240927,140300,192906816,599,599,599,599,30
|
|
20240927,140200,192888846,597,597,597,597,2209
|
|
20240927,140100,191570073,599,599,599,599,10
|
|
20240927,140000,191564083,600,600,600,600,0
|
|
20240927,135900,191564083,600,600,600,600,0
|
|
20240927,135800,191564083,600,600,600,600,0
|
|
20240927,135700,191564083,600,600,600,600,0
|
|
20240927,135600,191564083,600,600,600,600,0
|
|
20240927,135500,191564083,600,600,600,600,10
|
|
20240927,135400,191558083,600,600,600,600,0
|
|
20240927,135300,191558083,600,600,600,600,0
|
|
20240927,135200,191558083,600,600,600,600,1
|
|
20240927,135100,191557483,597,597,597,597,0
|
|
20240927,135000,191557483,597,597,597,597,0
|
|
20240927,134900,191557483,597,598,598,597,1800
|
|
20240927,134800,190482808,597,597,597,597,0
|
|
20240927,134700,190482808,597,596,597,596,764
|
|
20240927,134600,190026800,597,597,597,597,3
|
|
20240927,134500,190025009,597,597,597,597,3
|
|
20240927,134400,190023218,596,597,597,596,1027
|
|
20240927,134300,189411099,597,597,597,597,19
|
|
20240927,134200,189399756,596,597,597,596,2044
|
|
20240927,134100,188181488,596,597,597,596,6911
|
|
20240927,134000,184062492,596,597,597,596,14403
|
|
20240927,133900,175465001,598,598,598,598,100
|
|
20240927,133800,175405201,597,597,597,597,1000
|
|
20240927,133700,174808201,598,599,599,598,2530
|
|
20240927,133600,173295161,600,600,600,600,0
|
|
20240927,133500,173295161,600,600,600,600,0
|
|
20240927,133400,173295161,600,600,600,600,0
|
|
20240927,133300,173295161,600,600,600,600,0
|
|
20240927,133200,173295161,600,599,600,598,6499
|
|
20240927,133100,169408136,600,600,600,600,31
|
|
20240927,133000,169389536,599,599,599,599,0
|
|
20240927,132900,169389536,599,599,599,599,0
|
|
20240927,132800,169389536,599,599,599,599,0
|
|
20240927,132700,169389536,599,599,599,599,10
|
|
20240927,132600,169383546,599,599,599,599,1809
|
|
20240927,132500,168299955,600,600,600,600,20
|
|
20240927,132400,168287955,602,602,602,602,1
|
|
20240927,132300,168287353,599,598,599,598,2834
|
|
20240927,132200,166591801,600,600,600,600,22
|
|
20240927,132100,166578601,600,600,600,600,0
|
|
20240927,132000,166578601,600,600,600,600,0
|
|
20240927,131900,166578601,600,600,600,600,0
|
|
20240927,131800,166578601,600,600,600,600,13
|
|
20240927,131700,166570801,599,599,600,599,2646
|
|
20240927,131600,164985845,600,600,600,600,30
|
|
20240927,131500,164967845,600,600,600,600,0
|
|
20240927,131400,164967845,600,600,600,600,0
|
|
20240927,131300,164967845,600,600,600,600,1112
|
|
20240927,131200,164300645,600,600,600,598,10147
|
|
20240927,131100,158219279,602,602,602,602,0
|
|
20240927,131000,158219279,602,602,602,602,1
|
|
20240927,130900,158218677,601,601,601,601,400
|
|
20240927,130800,157978277,602,602,602,602,0
|
|
20240927,130700,157978277,602,602,602,602,1
|
|
20240927,130600,157977675,602,602,602,602,0
|
|
20240927,130500,157977675,602,602,602,602,1
|
|
20240927,130400,157977073,601,602,602,601,2374
|
|
20240927,130300,156550298,601,601,601,601,1663
|
|
20240927,130200,155550835,602,602,602,602,0
|
|
20240927,130100,155550835,602,602,602,602,39
|
|
20240927,130000,155527357,602,602,602,602,0
|
|
20240927,125900,155527357,602,602,602,602,0
|
|
20240927,125800,155527357,602,602,602,602,0
|
|
20240927,125700,155527357,602,602,602,601,839
|
|
20240927,125600,155023116,602,602,602,602,0
|
|
20240927,125500,155023116,602,602,602,602,13
|
|
20240927,125400,155015290,603,603,603,603,1
|
|
20240927,125300,155014687,603,603,603,603,8
|
|
20240927,125200,155009863,603,603,603,603,0
|
|
20240927,125100,155009863,603,603,603,603,2
|
|
20240927,125000,155008657,603,603,603,603,5
|
|
20240927,124900,155005642,603,602,603,602,7
|
|
20240927,124800,155001427,602,602,602,602,511
|
|
20240927,124700,154693805,602,602,602,602,0
|
|
20240927,124600,154693805,602,602,602,602,3
|
|
20240927,124500,154691999,602,602,602,602,17
|
|
20240927,124400,154681765,602,602,602,602,80
|
|
20240927,124300,154633605,602,602,602,602,0
|
|
20240927,124200,154633605,602,602,602,602,100
|
|
20240927,124100,154573405,602,602,602,602,0
|
|
20240927,124000,154573405,602,602,602,602,2000
|
|
20240927,123900,153369405,601,601,601,601,0
|
|
20240927,123800,153369405,601,600,601,600,800
|
|
20240927,123700,152889105,600,600,600,600,0
|
|
20240927,123600,152889105,600,600,600,600,0
|
|
20240927,123500,152889105,600,600,600,600,522
|
|
20240927,123400,152575905,600,600,600,600,500
|
|
20240927,123300,152275905,600,600,600,600,0
|
|
20240927,123200,152275905,600,600,600,600,924
|
|
20240927,123100,151721505,600,600,600,600,60
|
|
20240927,123000,151685505,600,600,600,600,450
|
|
20240927,122900,151415505,600,600,600,600,0
|
|
20240927,122800,151415505,600,600,600,600,0
|
|
20240927,122700,151415505,600,600,600,600,853
|
|
20240927,122600,150903705,600,600,600,600,0
|
|
20240927,122500,150903705,600,600,600,600,0
|
|
20240927,122400,150903705,600,601,601,600,10393
|
|
20240927,122300,144667152,602,602,602,602,50
|
|
20240927,122200,144637052,602,602,602,602,0
|
|
20240927,122100,144637052,602,602,602,602,120
|
|
20240927,122000,144564812,601,601,601,601,0
|
|
20240927,121900,144564812,601,601,601,601,0
|
|
20240927,121800,144564812,601,602,602,601,5001
|
|
20240927,121700,141559188,602,602,602,602,27
|
|
20240927,121600,141542934,604,604,604,604,0
|
|
20240927,121500,141542934,604,604,604,604,0
|
|
20240927,121400,141542934,604,604,604,604,2
|
|
20240927,121300,141541726,604,604,604,604,0
|
|
20240927,121200,141541726,604,604,604,604,0
|
|
20240927,121100,141541726,604,604,604,604,0
|
|
20240927,121000,141541726,604,604,604,604,0
|
|
20240927,120900,141541726,604,604,604,604,0
|
|
20240927,120800,141541726,604,604,604,604,1210
|
|
20240927,120700,140810886,604,604,604,604,160
|
|
20240927,120600,140714246,604,604,604,604,193
|
|
20240927,120500,140597674,602,602,602,602,2000
|
|
20240927,120400,139393674,602,602,602,602,0
|
|
20240927,120300,139393674,602,602,602,602,0
|
|
20240927,120200,139393674,602,602,602,602,0
|
|
20240927,120100,139393674,602,602,602,602,0
|
|
20240927,120000,139393674,602,603,603,602,500
|
|
20240927,115900,139092592,602,602,602,602,0
|
|
20240927,115800,139092592,602,602,602,602,387
|
|
20240927,115700,138859618,603,603,603,603,4033
|
|
20240927,115600,136427719,604,604,604,604,0
|
|
20240927,115500,136427719,604,604,604,604,12103
|
|
20240927,115400,129117507,603,603,603,603,0
|
|
20240927,115300,129117507,603,603,603,603,0
|
|
20240927,115200,129117507,603,603,603,603,2507
|
|
20240927,115100,127605786,603,603,603,603,5000
|
|
20240927,115000,124590786,603,603,603,603,0
|
|
20240927,114900,124590786,603,603,603,603,0
|
|
20240927,114800,124590786,603,603,603,603,5000
|
|
20240927,114700,121575786,602,602,602,602,0
|
|
20240927,114600,121575786,602,602,602,602,0
|
|
20240927,114500,121575786,602,602,602,602,0
|
|
20240927,114400,121575786,602,602,602,602,0
|
|
20240927,114300,121575786,602,602,602,602,400
|
|
20240927,114200,121334986,602,602,602,602,2
|
|
20240927,114100,121333782,603,603,603,603,0
|
|
20240927,114000,121333782,603,603,603,603,0
|
|
20240927,113900,121333782,603,603,603,603,0
|
|
20240927,113800,121333782,603,603,603,603,10
|
|
20240927,113700,121327752,603,603,603,603,0
|
|
20240927,113600,121327752,603,601,603,601,38
|
|
20240927,113500,121304912,601,601,601,601,20
|
|
20240927,113400,121292892,601,602,602,601,7901
|
|
20240927,113300,116543491,602,602,602,602,0
|
|
20240927,113200,116543491,602,602,602,602,0
|
|
20240927,113100,116543491,602,602,602,602,100
|
|
20240927,113000,116483291,603,603,603,603,0
|
|
20240927,112900,116483291,603,603,603,603,1
|
|
20240927,112800,116482688,602,602,602,602,0
|
|
20240927,112700,116482688,602,602,602,602,3004
|
|
20240927,112600,114674280,602,602,602,602,0
|
|
20240927,112500,114674280,602,602,602,602,0
|
|
20240927,112400,114674280,602,602,602,602,0
|
|
20240927,112300,114674280,602,602,602,602,3000
|
|
20240927,112200,112868280,601,601,601,601,0
|
|
20240927,112100,112868280,601,602,602,601,3015
|
|
20240927,112000,111056263,602,602,602,602,2
|
|
20240927,111900,111055059,602,602,602,602,0
|
|
20240927,111800,111055059,602,602,602,602,0
|
|
20240927,111700,111055059,602,602,602,602,0
|
|
20240927,111600,111055059,602,603,603,602,3006
|
|
20240927,111500,109245441,604,604,604,604,0
|
|
20240927,111400,109245441,604,604,604,604,0
|
|
20240927,111300,109245441,604,604,604,604,0
|
|
20240927,111200,109245441,604,604,604,604,0
|
|
20240927,111100,109245441,604,604,604,604,0
|
|
20240927,111000,109245441,604,604,604,604,2
|
|
20240927,110900,109244233,604,604,604,604,0
|
|
20240927,110800,109244233,604,604,604,604,0
|
|
20240927,110700,109244233,604,604,604,604,1
|
|
20240927,110600,109243629,600,600,600,600,1300
|
|
20240927,110500,108463629,600,602,602,600,7204
|
|
20240927,110400,104135695,602,602,602,602,0
|
|
20240927,110300,104135695,602,602,602,602,0
|
|
20240927,110200,104135695,602,602,602,602,0
|
|
20240927,110100,104135695,602,602,602,602,0
|
|
20240927,110000,104135695,602,602,602,602,0
|
|
20240927,105900,104135695,602,602,602,602,0
|
|
20240927,105800,104135695,602,602,602,602,0
|
|
20240927,105700,104135695,602,602,602,602,0
|
|
20240927,105600,104135695,602,602,602,602,2816
|
|
20240927,105500,102440463,601,602,602,601,3002
|
|
20240927,105400,100636259,602,602,602,602,4
|
|
20240927,105300,100633851,601,602,602,601,2678
|
|
20240927,105200,99024195,601,601,601,601,0
|
|
20240927,105100,99024195,601,601,601,601,0
|
|
20240927,105000,99024195,601,601,601,601,434
|
|
20240927,104900,98763361,602,602,602,602,0
|
|
20240927,104800,98763361,602,602,602,602,0
|
|
20240927,104700,98763361,602,602,602,602,0
|
|
20240927,104600,98763361,602,602,602,602,100
|
|
20240927,104500,98703161,602,602,602,601,100
|
|
20240927,104400,98643059,601,601,601,601,500
|
|
20240927,104300,98342559,601,601,601,601,600
|
|
20240927,104200,97981959,601,601,601,601,0
|
|
20240927,104100,97981959,601,601,601,601,0
|
|
20240927,104000,97981959,601,601,601,601,0
|
|
20240927,103900,97981959,601,601,601,601,0
|
|
20240927,103800,97981959,601,601,601,601,0
|
|
20240927,103700,97981959,601,602,602,601,1345
|
|
20240927,103600,97173046,602,602,602,602,2459
|
|
20240927,103500,95692728,602,602,602,602,3000
|
|
20240927,103400,93886728,602,602,602,602,1884
|
|
20240927,103300,92752560,603,603,603,603,1506
|
|
20240927,103200,91844442,604,605,605,604,4608
|
|
20240927,103100,89061208,605,605,605,605,100
|
|
20240927,103000,89000708,605,605,605,605,23
|
|
20240927,102900,88986793,605,605,605,605,2000
|
|
20240927,102800,87776793,605,605,605,605,3956
|
|
20240927,102700,85383413,606,606,606,606,2793
|
|
20240927,102600,83690855,607,607,607,607,0
|
|
20240927,102500,83690855,607,607,607,607,540
|
|
20240927,102400,83363075,607,607,607,607,0
|
|
20240927,102300,83363075,607,607,607,607,0
|
|
20240927,102200,83363075,607,606,607,606,202
|
|
20240927,102100,83240463,604,604,604,604,625
|
|
20240927,102000,82862963,607,607,607,607,0
|
|
20240927,101900,82862963,607,607,607,607,3394
|
|
20240927,101800,80802805,607,607,607,607,0
|
|
20240927,101700,80802805,607,607,607,607,2
|
|
20240927,101600,80801591,606,606,606,606,0
|
|
20240927,101500,80801591,606,606,606,606,0
|
|
20240927,101400,80801591,606,606,606,606,1305
|
|
20240927,101300,80010761,606,605,606,605,6074
|
|
20240927,101200,76335295,604,604,604,604,1000
|
|
20240927,101100,75731295,604,604,604,604,0
|
|
20240927,101000,75731295,604,604,604,604,0
|
|
20240927,100900,75731295,604,604,604,604,758
|
|
20240927,100800,75273463,604,604,604,604,1006
|
|
20240927,100700,74665839,604,604,604,604,0
|
|
20240927,100600,74665839,604,603,604,602,2022
|
|
20240927,100500,73448358,604,603,604,603,1076
|
|
20240927,100400,72798459,603,602,603,602,2
|
|
20240927,100300,72797254,604,604,604,604,0
|
|
20240927,100200,72797254,604,603,604,603,265
|
|
20240927,100100,72637450,604,604,604,604,1
|
|
20240927,100000,72636846,604,604,604,604,5000
|
|
20240927,095900,69616846,605,605,605,605,0
|
|
20240927,095800,69616846,605,605,605,605,0
|
|
20240927,095700,69616846,605,605,605,605,0
|
|
20240927,095600,69616846,605,605,605,605,20
|
|
20240927,095500,69604746,605,605,605,605,6
|
|
20240927,095400,69601116,604,604,604,604,5200
|
|
20240927,095300,66460316,605,605,605,605,0
|
|
20240927,095200,66460316,605,605,605,605,903
|
|
20240927,095100,65914001,605,603,605,603,4343
|
|
20240927,095000,63290508,603,602,603,602,303
|
|
20240927,094900,63107800,600,600,600,600,0
|
|
20240927,094800,63107800,600,600,600,600,0
|
|
20240927,094700,63107800,600,602,602,600,4513
|
|
20240927,094600,60398672,603,603,603,603,6677
|
|
20240927,094500,56372441,603,603,603,603,0
|
|
20240927,094400,56372441,603,603,603,603,0
|
|
20240927,094300,56372441,603,603,603,603,5001
|
|
20240927,094200,53356838,602,602,602,602,8
|
|
20240927,094100,53352022,602,602,602,602,65
|
|
20240927,094000,53312892,602,603,603,602,21
|
|
20240927,093900,53300230,602,602,602,602,1
|
|
20240927,093800,53299628,603,603,603,603,500
|
|
20240927,093700,52998128,603,602,603,602,3
|
|
20240927,093600,52996321,602,602,603,602,24
|
|
20240927,093500,52981872,602,602,602,601,3520
|
|
20240927,093400,50862902,602,602,602,602,824
|
|
20240927,093300,50366854,602,602,602,602,14
|
|
20240927,093200,50358426,602,602,602,602,4
|
|
20240927,093100,50356018,602,601,602,601,191
|
|
20240927,093000,50241225,602,602,602,602,1
|
|
20240927,092900,50240623,602,602,602,602,1
|
|
20240927,092800,50240021,600,600,602,600,1907
|
|
20240927,092700,49095809,602,602,602,602,0
|
|
20240927,092600,49095809,602,602,602,602,50
|
|
20240927,092500,49065709,602,602,602,602,213
|
|
20240927,092400,48937483,602,602,602,602,200
|
|
20240927,092300,48817083,601,599,601,599,3577
|
|
20240927,092200,46670834,600,600,600,600,5183
|
|
20240927,092100,43561034,601,601,601,601,700
|
|
20240927,092000,43140334,603,603,603,603,300
|
|
20240927,091900,42959434,603,600,603,600,5213
|
|
20240927,091800,39831631,600,602,602,599,27971
|
|
20240927,091700,23029044,602,604,604,602,9013
|
|
20240927,091600,17602908,606,606,606,606,200
|
|
20240927,091500,17481708,606,606,606,606,0
|
|
20240927,091400,17481708,606,605,606,603,3073
|
|
20240927,091300,15619977,605,605,605,605,0
|
|
20240927,091200,15619977,605,601,605,601,1083
|
|
20240927,091100,14964766,605,606,606,600,4489
|
|
20240927,091000,12269569,606,606,606,601,1636
|
|
20240927,090900,11285918,601,601,606,601,5
|
|
20240927,090800,11282903,607,607,607,607,0
|
|
20240927,090700,11282903,607,602,607,602,4027
|
|
20240927,090600,8844530,601,601,601,601,28
|
|
20240927,090500,8827702,604,604,604,604,4
|
|
20240927,090400,8825286,605,603,605,603,233
|
|
20240927,090300,8684471,605,605,605,605,0
|
|
20240927,090200,8684471,605,607,607,605,101
|
|
20240927,090100,8623166,608,608,608,608,11
|
|
20240927,090000,8616478,600,602,609,600,14320
|